DERMA SCIENCES (NQ: DSCI)
8.920 USD  +0.370 (+4.33%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 8.660 8.950 8.650 8.920 119,456 +0.37(+4.33%)
Dec 17, 2014 8.220 8.760 8.220 8.550 120,864 +0.36(+4.40%)
Dec 16, 2014 8.150 8.190 85,198 -0.02(-0.24%)
Dec 15, 2014 8.620 8.720 8.200 8.210 101,047 -0.39(-4.53%)
Dec 12, 2014 8.680 8.920 8.520 8.600 68,279 -0.20(-2.27%)
Dec 11, 2014 8.620 8.950 8.620 8.800 67,128 +0.23(+2.68%)
Dec 10, 2014 8.920 8.990 8.570 8.570 164,454 -0.38(-4.25%)
Dec 09, 2014 8.250 9.143 8.150 8.950 564,585 +0.59(+7.06%)
Dec 08, 2014 8.690 8.750 8.230 8.360 168,726 -0.33(-3.80%)
Dec 05, 2014 8.600 8.900 8.600 8.690 136,794 +0.10(+1.16%)
Dec 04, 2014 8.240 8.690 8.240 8.590 271,284 +0.33(+4.00%)
Dec 03, 2014 8.220 8.300 8.110 8.260 79,395 +0.03(+0.36%)
Dec 02, 2014 8.190 8.300 8.150 8.230 51,170 +0.08(+0.98%)
Dec 01, 2014 8.240 8.240 8.100 8.150 296,928 -0.06(-0.73%)
Nov 28, 2014 8.470 8.470 8.140 8.210 28,718 -0.23(-2.73%)
Nov 26, 2014 8.440 8.440 8.440 0 +0.14(+1.69%)
Nov 25, 2014 8.340 8.380 8.165 8.300 31,775 -0.05(-0.60%)
Nov 24, 2014 8.430 8.490 8.260 8.350 40,476 -0.09(-1.07%)
Nov 21, 2014 8.560 8.560 8.357 8.440 91,046 +0.04(+0.48%)
Nov 20, 2014 8.250 8.400 8.250 8.400 15,686 +0.11(+1.33%)
Nov 19, 2014 8.540 8.560 8.250 8.290 37,720 -0.24(-2.81%)
Nov 18, 2014 8.450 8.610 8.450 8.530 48,170 +0.13(+1.55%)
Nov 17, 2014 8.470 8.531 8.330 8.400 28,987 -0.03(-0.36%)
Nov 14, 2014 8.530 8.540 8.350 8.430 44,036 -0.07(-0.82%)
Nov 13, 2014 8.590 8.670 8.450 8.500 44,025 -0.09(-1.05%)
Nov 12, 2014 8.330 8.620 8.330 8.590 67,314 +0.20(+2.38%)
Nov 11, 2014 8.470 8.580 8.370 8.390 47,198 -0.11(-1.29%)
Nov 10, 2014 8.820 8.922 8.322 8.500 154,826 -0.56(-6.18%)
Nov 07, 2014 9.020 9.120 8.950 9.060 26,285 +0.06(+0.67%)
Nov 06, 2014 9.000 9.370 8.890 9.000 30,476 +0.05(+0.56%)
Nov 05, 2014 9.030 9.107 8.890 8.950 51,645 -0.04(-0.44%)
Nov 04, 2014 8.850 9.055 8.850 8.990 43,041 +0.12(+1.35%)
Nov 03, 2014 9.070 9.328 8.800 8.870 67,602 -0.23(-2.53%)
Oct 31, 2014 9.270 9.324 9.000 9.100 62,259 +0.08(+0.89%)
Oct 30, 2014 9.090 9.232 8.950 9.020 97,287 -0.08(-0.88%)
Oct 29, 2014 9.230 9.258 9.130 9.100 62,732 -0.09(-0.98%)
Oct 28, 2014 9.020 9.300 8.950 9.190 97,164 +0.20(+2.22%)
Oct 27, 2014 8.840 9.000 8.870 8.990 22,837 +0.12(+1.35%)
Oct 24, 2014 8.970 9.020 8.860 8.870 29,980 -0.08(-0.89%)
Oct 23, 2014 8.820 9.000 8.760 8.950 43,564 +0.22(+2.52%)
Oct 22, 2014 8.655 8.730 59,503 -0.13(-1.47%)
Oct 21, 2014 8.970 8.998 8.790 8.860 37,554 -0.08(-0.89%)
Oct 20, 2014 9.000 9.164 8.870 8.940 81,282 +0.07(+0.79%)
Oct 17, 2014 8.720 8.870 58,422 -0.03(-0.34%)
Oct 16, 2014 8.740 9.010 8.560 8.900 112,856 +0.01(+0.11%)
Oct 15, 2014 8.900 9.030 8.510 8.890 112,807 +0.13(+1.48%)
Oct 14, 2014 8.840 8.960 8.564 8.760 77,794 +0.04(+0.46%)
Oct 13, 2014 8.360 8.990 8.360 8.720 86,895 +0.41(+4.93%)
Oct 10, 2014 8.260 8.520 8.260 8.310 44,020 -0.02(-0.24%)
Oct 09, 2014 8.600 8.600 8.310 8.330 61,657 -0.28(-3.25%)
Oct 08, 2014 8.350 8.820 8.350 8.610 78,025 +0.24(+2.87%)
Oct 07, 2014 8.470 8.476 8.360 8.370 59,595 -0.13(-1.53%)
Oct 06, 2014 9.000 9.180 8.490 8.500 57,218 -0.51(-5.66%)
Oct 03, 2014 8.760 9.325 8.388 9.010 97,826 +0.35(+4.04%)
Oct 02, 2014 8.310 8.800 8.300 8.660 42,569 +0.33(+3.96%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->